Skip to main content
Enstar Group Limited (ESGR)
Jul 2, 2025 - ESGR was delisted (reason: acquired by Sixth Street)
337.91
+1.55 (0.46%)
Inactive · Last trade price on Jul 1, 2025

Enstar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2025337.91337.91337.91337.91---
Jul 1, 2025336.36338.10335.90337.91337.910.46%237,945
Jun 30, 2025336.40336.65336.00336.36336.360.10%85,185
Jun 27, 2025336.39336.48334.92336.03336.03-0.11%298,761
Jun 26, 2025336.28336.55336.00336.39336.390.08%81,721
Jun 25, 2025336.40336.53336.05336.13336.13-0.07%109,725
Jun 24, 2025336.40336.74336.00336.35336.350.08%139,275
Jun 23, 2025336.50336.53336.00336.09336.09-0.12%129,457
Jun 20, 2025336.74336.78335.49336.50336.50-0.01%167,536
Jun 18, 2025336.12336.74336.00336.55336.550.15%82,169
Jun 17, 2025336.08336.56335.99336.06336.06-0.01%134,855
Jun 16, 2025335.58336.46335.50336.08336.080.20%79,285
Jun 13, 2025335.74336.22335.11335.42335.42-0.13%118,833
Jun 12, 2025335.81336.33335.66335.84335.840.04%91,948
Jun 11, 2025335.83335.98335.45335.70335.700.05%127,603
Jun 10, 2025336.00336.40335.54335.54335.54-0.21%121,385
Jun 9, 2025335.00337.25334.56336.24336.240.37%220,936
Jun 6, 2025335.88335.88334.49335.00335.00-0.03%95,725
Jun 5, 2025335.40335.90334.92335.11335.11-0.14%109,787
Jun 4, 2025335.50336.00334.80335.58335.58-0.16%100,648
Jun 3, 2025334.31336.14334.31336.13336.130.48%62,873
Jun 2, 2025335.00335.25334.51334.51334.51-0.15%76,389
May 30, 2025335.00335.40334.65335.01335.01-97,650
May 29, 2025334.91335.42334.80335.01335.010.08%44,248
May 28, 2025335.35336.50334.70334.75334.75-0.32%91,879
May 27, 2025334.75336.11334.69335.82335.820.37%110,006
May 23, 2025334.50335.01334.25334.58334.580.02%86,878
May 22, 2025334.77335.13334.50334.50334.50-0.20%88,662
May 21, 2025335.03335.51334.51335.18335.180.04%91,300
May 20, 2025334.44335.25334.44335.04335.040.15%46,655
May 19, 2025334.25334.72334.25334.55334.550.04%92,147
May 16, 2025334.39334.72334.16334.40334.400.07%108,231
May 15, 2025334.70335.05334.06334.16334.16-0.07%113,101
May 14, 2025334.59334.89334.20334.40334.40-0.10%170,047
May 13, 2025335.19335.25334.50334.72334.72-0.10%67,881
May 12, 2025334.50335.50334.25335.05335.050.31%86,896
May 9, 2025333.51334.18333.41334.03334.030.16%51,351
May 8, 2025334.38334.38333.40333.50333.50-0.19%86,488
May 7, 2025333.50334.56333.00334.12334.120.19%167,338
May 6, 2025333.50334.13333.25333.50333.50-0.05%72,968
May 5, 2025334.23334.23333.50333.68333.68-0.20%142,543
May 2, 2025334.30334.96334.01334.36334.36-0.04%75,247
May 1, 2025334.50335.18334.13334.49334.490.02%106,498
Apr 30, 2025334.40334.86333.75334.41334.41-0.03%76,957
Apr 29, 2025334.58334.90334.09334.50334.50-0.01%74,586
Apr 28, 2025333.75334.90333.75334.55334.550.14%70,063
Apr 25, 2025333.95334.53333.73334.07334.070.11%46,295
Apr 24, 2025333.87334.31333.50333.70333.70-0.13%63,278
Apr 23, 2025334.60335.05333.53334.15334.15-0.09%85,115
Apr 22, 2025334.04334.95333.85334.46334.460.25%108,700
Apr 21, 2025333.50334.01333.20333.63333.63-0.11%55,743
Apr 17, 2025332.50334.20332.50334.01334.010.31%81,286
Apr 16, 2025334.04334.20332.75332.98332.98-0.19%81,249
Apr 15, 2025333.94335.00333.20333.62333.62-0.10%72,779
Apr 14, 2025332.66334.54332.25333.97333.970.32%122,891
Apr 11, 2025332.16332.93331.05332.89332.890.20%135,436
Apr 10, 2025332.00332.66332.00332.23332.23-0.09%104,909
Apr 9, 2025331.60334.37330.97332.54332.540.21%293,846
Apr 8, 2025331.11332.22331.11331.84331.840.53%191,869
Apr 7, 2025330.80332.50329.00330.10330.10-0.69%234,501
Apr 4, 2025331.93332.94326.86332.41332.410.02%188,845
Apr 3, 2025331.62332.69331.62332.34332.340.02%98,630
Apr 2, 2025332.05332.75331.96332.27332.270.06%65,294
Apr 1, 2025332.34332.72332.00332.06332.06-0.10%81,045
Mar 31, 2025332.64332.67331.87332.38332.38-145,494
Mar 28, 2025332.90334.00332.00332.37332.37-0.11%165,757
Mar 27, 2025333.99333.99332.42332.75332.75-0.37%50,960
Mar 26, 2025332.01334.25329.85333.99333.990.62%173,007
Mar 25, 2025332.15332.26331.80331.93331.93-0.09%94,919
Mar 24, 2025332.32332.90331.95332.23332.230.05%61,948
Mar 21, 2025332.00332.87331.65332.05332.050.02%185,990
Mar 20, 2025332.48332.48331.75332.00332.00-104,163
Mar 19, 2025332.15332.45331.60332.00332.00-64,219
Mar 18, 2025332.17332.64331.50332.00332.00-0.21%148,676
Mar 17, 2025332.00333.15332.00332.70332.700.23%112,346
Mar 14, 2025331.96332.25331.75331.94331.94-0.07%91,290
Mar 13, 2025331.75332.20331.65332.18332.180.11%61,791
Mar 12, 2025331.50332.25330.95331.80331.800.06%97,131
Mar 11, 2025331.60332.21331.50331.61331.61-99,789
Mar 10, 2025331.57332.00331.05331.60331.60-0.07%96,297
Mar 7, 2025331.66332.17331.00331.83331.830.19%121,158
Mar 6, 2025330.92332.00330.50331.20331.200.06%140,399
Mar 5, 2025331.00332.00330.42331.01331.010.14%221,201
Mar 4, 2025332.60332.75330.41330.55330.55-0.66%407,449
Mar 3, 2025333.00333.00332.55332.73332.73-0.02%141,853
Feb 28, 2025332.75333.14332.47332.80332.800.14%106,991
Feb 27, 2025332.30333.04332.02332.34332.34-0.11%129,082
Feb 26, 2025332.75333.15328.00332.71332.71-0.07%166,663
Feb 25, 2025332.98333.32332.66332.94332.940.12%131,117
Feb 24, 2025332.40333.84332.36332.55332.550.17%258,559
Feb 21, 2025332.75332.75332.00332.00332.000.07%86,955
Feb 20, 2025332.15332.69331.22331.76331.76-0.27%216,781
Feb 19, 2025332.35333.36331.99332.66332.660.11%122,909
Feb 18, 2025330.46332.62330.24332.28332.280.41%146,226
Feb 14, 2025330.30332.22330.07330.93330.930.14%147,317
Feb 13, 2025329.45330.86328.90330.47330.470.39%113,663
Feb 12, 2025327.90329.83327.64329.19329.190.41%96,543
Feb 11, 2025327.56328.30327.56327.84327.84-0.04%56,056
Feb 10, 2025327.35328.00327.14327.97327.970.14%92,869
Feb 7, 2025327.65327.94327.36327.50327.50-0.09%78,884